KissMeData/123700/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,201900,23457460,2915,2915,2915,2915,27
20250117,201800,23457460,2915,2915,2915,2915,0
20250117,201700,23457460,2915,2915,2915,2915,0
20250117,201600,23457460,2915,2915,2915,2915,0
20250117,201500,23457460,2915,2915,2915,2915,0
20250117,201400,23457460,2915,2915,2915,2915,0
20250117,201300,23457460,2915,2915,2915,2915,0
20250117,201200,23457460,2915,2915,2915,2915,0
20250117,201100,23457460,2915,2915,2915,2915,0
20250117,201000,23457460,2915,2915,2915,2915,0
20250117,200900,23457460,2915,2915,2915,2915,0
20250117,200800,23457460,2915,2915,2915,2915,0
20250117,200700,23457460,2915,2915,2915,2915,0
20250117,200600,23457460,2915,2915,2915,2915,0
20250117,200500,23457460,2915,2915,2915,2915,0
20250117,200400,23457460,2915,2915,2915,2915,0
20250117,200300,23457460,2915,2915,2915,2915,0
20250117,200200,23457460,2915,2915,2915,2915,0
20250117,200100,23457460,2915,2915,2915,2915,0
20250117,200000,23457460,2915,2915,2915,2915,0
20250117,195900,23457460,2915,2915,2915,2915,0
20250117,195800,23457460,2915,2915,2915,2915,0
20250117,195700,23457460,2915,2915,2915,2915,0
20250117,195600,23457460,2915,2915,2915,2915,0
20250117,195500,23457460,2915,2915,2915,2915,0
20250117,195400,23457460,2915,2915,2915,2915,0
20250117,195300,23457460,2915,2915,2915,2915,0
20250117,195200,23457460,2915,2915,2915,2915,0
20250117,195100,23457460,2915,2915,2915,2915,0
20250117,195000,23457460,2915,2915,2915,2915,0
20250117,194900,23457460,2915,2915,2915,2915,27
20250117,194800,23457460,2915,2915,2915,2915,0
20250117,194700,23457460,2915,2915,2915,2915,0
20250117,194600,23457460,2915,2915,2915,2915,0
20250117,194500,23457460,2915,2915,2915,2915,0
20250117,194400,23457460,2915,2915,2915,2915,0
20250117,194300,23457460,2915,2915,2915,2915,0
20250117,194200,23457460,2915,2915,2915,2915,0
20250117,194100,23457460,2915,2915,2915,2915,0
20250117,194000,23457460,2915,2915,2915,2915,0
20250117,193900,23457460,2915,2915,2915,2915,0
20250117,193800,23457460,2915,2915,2915,2915,0
20250117,193700,23457460,2915,2915,2915,2915,0
20250117,193600,23457460,2915,2915,2915,2915,0
20250117,193500,23457460,2915,2915,2915,2915,0
20250117,193400,23457460,2915,2915,2915,2915,0
20250117,193300,23457460,2915,2915,2915,2915,0
20250117,193200,23457460,2915,2915,2915,2915,0
20250117,193100,23457460,2915,2915,2915,2915,0
20250117,193000,23457460,2915,2915,2915,2915,0
20250117,192900,23457460,2915,2915,2915,2915,0
20250117,192800,23457460,2915,2915,2915,2915,0
20250117,192700,23457460,2915,2915,2915,2915,0
20250117,192600,23457460,2915,2915,2915,2915,0
20250117,192500,23457460,2915,2915,2915,2915,0
20250117,192400,23457460,2915,2915,2915,2915,0
20250117,192300,23457460,2915,2915,2915,2915,0
20250117,192200,23457460,2915,2915,2915,2915,0
20250117,192100,23457460,2915,2915,2915,2915,0
20250117,192000,23457460,2915,2915,2915,2915,0
20250117,191900,23457460,2915,2915,2915,2915,27
20250117,191800,23457460,2915,2915,2915,2915,0
20250117,191700,23457460,2915,2915,2915,2915,0
20250117,191600,23457460,2915,2915,2915,2915,0
20250117,191500,23457460,2915,2915,2915,2915,0
20250117,191400,23457460,2915,2915,2915,2915,0
20250117,191300,23457460,2915,2915,2915,2915,0
20250117,191200,23457460,2915,2915,2915,2915,0
20250117,191100,23457460,2915,2915,2915,2915,0
20250117,191000,23457460,2915,2915,2915,2915,0
20250117,190900,23457460,2915,2915,2915,2915,0
20250117,190800,23457460,2915,2915,2915,2915,0
20250117,190700,23457460,2915,2915,2915,2915,0
20250117,190600,23457460,2915,2915,2915,2915,0
20250117,190500,23457460,2915,2915,2915,2915,0
20250117,190400,23457460,2915,2915,2915,2915,0
20250117,190300,23457460,2915,2915,2915,2915,0
20250117,190200,23457460,2915,2915,2915,2915,0
20250117,190100,23457460,2915,2915,2915,2915,0
20250117,190000,23457460,2915,2915,2915,2915,0
20250117,185900,23457460,2915,2915,2915,2915,0
20250117,185800,23457460,2915,2915,2915,2915,0
20250117,185700,23457460,2915,2915,2915,2915,0
20250117,185600,23457460,2915,2915,2915,2915,0
20250117,185500,23457460,2915,2915,2915,2915,0
20250117,185400,23457460,2915,2915,2915,2915,0
20250117,185300,23457460,2915,2915,2915,2915,0
20250117,185200,23457460,2915,2915,2915,2915,0
20250117,185100,23457460,2915,2915,2915,2915,0
20250117,185000,23457460,2915,2915,2915,2915,0
20250117,184900,23457460,2915,2915,2915,2915,27
20250117,184800,23457460,2915,2915,2915,2915,0
20250117,184700,23457460,2915,2915,2915,2915,0
20250117,184600,23457460,2915,2915,2915,2915,0
20250117,184500,23457460,2915,2915,2915,2915,0
20250117,184400,23457460,2915,2915,2915,2915,0
20250117,184300,23457460,2915,2915,2915,2915,0
20250117,184200,23457460,2915,2915,2915,2915,0
20250117,184100,23457460,2915,2915,2915,2915,0
20250117,184000,23457460,2915,2915,2915,2915,0
20250117,183900,23457460,2915,2915,2915,2915,0
20250117,183800,23457460,2915,2915,2915,2915,0
20250117,183700,23457460,2915,2915,2915,2915,0
20250117,183600,23457460,2915,2915,2915,2915,0
20250117,183500,23457460,2915,2915,2915,2915,0
20250117,183400,23457460,2915,2915,2915,2915,0
20250117,183300,23457460,2915,2915,2915,2915,0
20250117,183200,23457460,2915,2915,2915,2915,0
20250117,183100,23457460,2915,2915,2915,2915,0
20250117,183000,23457460,2915,2915,2915,2915,0
20250117,182900,23457460,2915,2915,2915,2915,0
20250117,182800,23457460,2915,2915,2915,2915,0
20250117,182700,23457460,2915,2915,2915,2915,0
20250117,182600,23457460,2915,2915,2915,2915,0
20250117,182500,23457460,2915,2915,2915,2915,0
20250117,182400,23457460,2915,2915,2915,2915,0
20250117,182300,23457460,2915,2915,2915,2915,0
20250117,182200,23457460,2915,2915,2915,2915,0
20250117,182100,23457460,2915,2915,2915,2915,0
20250117,182000,23457460,2915,2915,2915,2915,0
20250117,181900,23457460,2915,2915,2915,2915,27
20250117,181800,23457460,2915,2915,2915,2915,0
20250117,181700,23457460,2915,2915,2915,2915,0
20250117,181600,23457460,2915,2915,2915,2915,0
20250117,181500,23457460,2915,2915,2915,2915,0
20250117,181400,23457460,2915,2915,2915,2915,0
20250117,181300,23457460,2915,2915,2915,2915,0
20250117,181200,23457460,2915,2915,2915,2915,0
20250117,181100,23457460,2915,2915,2915,2915,0
20250117,181000,23457460,2915,2915,2915,2915,0
20250117,180900,23457460,2915,2915,2915,2915,0
20250117,180800,23457460,2915,2915,2915,2915,0
20250117,180700,23457460,2915,2915,2915,2915,0
20250117,180600,23457460,2915,2915,2915,2915,0
20250117,180500,23457460,2915,2915,2915,2915,0
20250117,180400,23457460,2915,2915,2915,2915,0
20250117,180300,23457460,2915,2915,2915,2915,0
20250117,180200,23457460,2915,2915,2915,2915,0
20250117,180100,23457460,2915,2915,2915,2915,0
20250117,180000,23457460,2915,2915,2915,2915,0
20250117,175900,23457460,2915,2915,2915,2915,0
20250117,175800,23457460,2915,2915,2915,2915,0
20250117,175700,23457460,2915,2915,2915,2915,0
20250117,175600,23457460,2915,2915,2915,2915,0
20250117,175500,23457460,2915,2915,2915,2915,0
20250117,175400,23457460,2915,2915,2915,2915,0
20250117,175300,23457460,2915,2915,2915,2915,0
20250117,175200,23457460,2915,2915,2915,2915,0
20250117,175100,23457460,2915,2915,2915,2915,0
20250117,175000,23457460,2915,2915,2915,2915,0
20250117,174900,23457460,2915,2915,2915,2915,27
20250117,174800,23457460,2915,2915,2915,2915,0
20250117,174700,23457460,2915,2915,2915,2915,0
20250117,174600,23457460,2915,2915,2915,2915,0
20250117,174500,23457460,2915,2915,2915,2915,0
20250117,174400,23457460,2915,2915,2915,2915,0
20250117,174300,23457460,2915,2915,2915,2915,0
20250117,174200,23457460,2915,2915,2915,2915,0
20250117,174100,23457460,2915,2915,2915,2915,0
20250117,174000,23457460,2915,2915,2915,2915,0
20250117,173900,23457460,2915,2915,2915,2915,0
20250117,173800,23457460,2915,2915,2915,2915,0
20250117,173700,23457460,2915,2915,2915,2915,0
20250117,173600,23457460,2915,2915,2915,2915,0
20250117,173500,23457460,2915,2915,2915,2915,0
20250117,173400,23457460,2915,2915,2915,2915,0
20250117,173300,23457460,2915,2915,2915,2915,0
20250117,173200,23457460,2915,2915,2915,2915,0
20250117,173100,23457460,2915,2915,2915,2915,0
20250117,173000,23457460,2915,2915,2915,2915,0
20250117,172900,23457460,2915,2915,2915,2915,0
20250117,172800,23457460,2915,2915,2915,2915,0
20250117,172700,23457460,2915,2915,2915,2915,0
20250117,172600,23457460,2915,2915,2915,2915,0
20250117,172500,23457460,2915,2915,2915,2915,0
20250117,172400,23457460,2915,2915,2915,2915,0
20250117,172300,23457460,2915,2915,2915,2915,0
20250117,172200,23457460,2915,2915,2915,2915,0
20250117,172100,23457460,2915,2915,2915,2915,0
20250117,172000,23457460,2915,2915,2915,2915,0
20250117,171900,23457460,2915,2915,2915,2915,27
20250117,171800,23457460,2915,2915,2915,2915,0
20250117,171700,23457460,2915,2915,2915,2915,0
20250117,171600,23457460,2915,2915,2915,2915,0
20250117,171500,23457460,2915,2915,2915,2915,0
20250117,171400,23457460,2915,2915,2915,2915,0
20250117,171300,23457460,2915,2915,2915,2915,0
20250117,171200,23457460,2915,2915,2915,2915,0
20250117,171100,23457460,2915,2915,2915,2915,0
20250117,171000,23457460,2915,2915,2915,2915,0
20250117,170900,23457460,2915,2915,2915,2915,0
20250117,170800,23457460,2915,2915,2915,2915,0
20250117,170700,23457460,2915,2915,2915,2915,0
20250117,170600,23457460,2915,2915,2915,2915,0
20250117,170500,23457460,2915,2915,2915,2915,0
20250117,170400,23457460,2915,2915,2915,2915,0
20250117,170300,23457460,2915,2915,2915,2915,0
20250117,170200,23457460,2915,2915,2915,2915,0
20250117,170100,23457460,2915,2915,2915,2915,0
20250117,170000,23457460,2915,2915,2915,2915,0
20250117,165900,23457460,2915,2915,2915,2915,0
20250117,165800,23457460,2915,2915,2915,2915,0
20250117,165700,23457460,2915,2915,2915,2915,0
20250117,165600,23457460,2915,2915,2915,2915,0
20250117,165500,23457460,2915,2915,2915,2915,0
20250117,165400,23457460,2915,2915,2915,2915,0
20250117,165300,23457460,2915,2915,2915,2915,0
20250117,165200,23457460,2915,2915,2915,2915,0
20250117,165100,23457460,2915,2915,2915,2915,0
20250117,165000,23457460,2915,2915,2915,2915,0
20250117,164900,23457460,2915,2915,2915,2915,27
20250117,164800,23457460,2915,2915,2915,2915,0
20250117,164700,23457460,2915,2915,2915,2915,0
20250117,164600,23457460,2915,2915,2915,2915,0
20250117,164500,23457460,2915,2915,2915,2915,0
20250117,164400,23457460,2915,2915,2915,2915,0
20250117,164300,23457460,2915,2915,2915,2915,0
20250117,164200,23457460,2915,2915,2915,2915,0
20250117,164100,23457460,2915,2915,2915,2915,0
20250117,164000,23457460,2915,2915,2915,2915,0
20250117,163900,23457460,2915,2915,2915,2915,0
20250117,163800,23457460,2915,2915,2915,2915,0
20250117,163700,23457460,2915,2915,2915,2915,0
20250117,163600,23457460,2915,2915,2915,2915,0
20250117,163500,23457460,2915,2915,2915,2915,0
20250117,163400,23457460,2915,2915,2915,2915,0
20250117,163300,23457460,2915,2915,2915,2915,0
20250117,163200,23457460,2915,2915,2915,2915,0
20250117,163100,23457460,2915,2915,2915,2915,0
20250117,163000,23457460,2915,2915,2915,2915,0
20250117,162900,23457460,2915,2915,2915,2915,0
20250117,162800,23457460,2915,2915,2915,2915,0
20250117,162700,23457460,2915,2915,2915,2915,0
20250117,162600,23457460,2915,2915,2915,2915,0
20250117,162500,23457460,2915,2915,2915,2915,0
20250117,162400,23457460,2915,2915,2915,2915,0
20250117,162300,23457460,2915,2915,2915,2915,0
20250117,162200,23457460,2915,2915,2915,2915,0
20250117,162100,23457460,2915,2915,2915,2915,0
20250117,162000,23457460,2915,2915,2915,2915,0
20250117,161900,23457460,2915,2915,2915,2915,27
20250117,161800,23457460,2915,2915,2915,2915,0
20250117,161700,23457460,2915,2915,2915,2915,0
20250117,161600,23457460,2915,2915,2915,2915,0
20250117,161500,23457460,2915,2915,2915,2915,0
20250117,161400,23457460,2915,2915,2915,2915,0
20250117,161300,23457460,2915,2915,2915,2915,0
20250117,161200,23457460,2915,2915,2915,2915,0
20250117,161100,23457460,2915,2915,2915,2915,0
20250117,161000,23457460,2915,2915,2915,2915,0
20250117,160900,23457460,2915,2915,2915,2915,0
20250117,160800,23457460,2915,2915,2915,2915,0
20250117,160700,23457460,2915,2915,2915,2915,0
20250117,160600,23457460,2915,2915,2915,2915,0
20250117,160500,23457460,2915,2915,2915,2915,0
20250117,160400,23457460,2915,2915,2915,2915,0
20250117,160300,23457460,2915,2915,2915,2915,0
20250117,160200,23457460,2915,2915,2915,2915,0
20250117,160100,23457460,2915,2915,2915,2915,0
20250117,160000,23457460,2915,2915,2915,2915,0
20250117,155900,23457460,2915,2915,2915,2915,0
20250117,155800,23457460,2915,2915,2915,2915,0
20250117,155700,23457460,2915,2915,2915,2915,0
20250117,155600,23457460,2915,2915,2915,2915,0
20250117,155500,23457460,2915,2915,2915,2915,0
20250117,155400,23457460,2915,2915,2915,2915,0
20250117,155300,23457460,2915,2915,2915,2915,0
20250117,155200,23457460,2915,2915,2915,2915,0
20250117,155100,23457460,2915,2915,2915,2915,0
20250117,155000,23457460,2915,2915,2915,2915,0
20250117,154900,23457460,2915,2915,2915,2915,27
20250117,154800,23457460,2915,2915,2915,2915,0
20250117,154700,23457460,2915,2915,2915,2915,0
20250117,154600,23457460,2915,2915,2915,2915,0
20250117,154500,23457460,2915,2915,2915,2915,0
20250117,154400,23457460,2915,2915,2915,2915,0
20250117,154300,23457460,2915,2915,2915,2915,0
20250117,154200,23457460,2915,2915,2915,2915,0
20250117,154100,23457460,2915,2915,2915,2915,0
20250117,154000,23457460,2915,2915,2915,2915,0
20250117,153900,23457460,2915,2915,2915,2915,0
20250117,153800,23457460,2915,2915,2915,2915,0
20250117,153700,23457460,2915,2915,2915,2915,0
20250117,153600,23457460,2915,2915,2915,2915,0
20250117,153500,23457460,2915,2915,2915,2915,0
20250117,153400,23457460,2915,2915,2915,2915,0
20250117,153300,23457460,2915,2915,2915,2915,0
20250117,153200,23457460,2915,2915,2915,2915,0
20250117,153100,23457460,2915,2915,2915,2915,0
20250117,153000,23457460,2915,2915,2915,2915,27
20250117,152900,23378755,2920,2920,2920,2920,0
20250117,152800,23378755,2920,2920,2920,2920,0
20250117,152700,23378755,2920,2920,2920,2920,0
20250117,152600,23378755,2920,2920,2920,2920,0
20250117,152500,23378755,2920,2920,2920,2920,0
20250117,152400,23378755,2920,2920,2920,2920,0
20250117,152300,23378755,2920,2920,2920,2920,0
20250117,152200,23378755,2920,2920,2920,2920,0
20250117,152100,23378755,2920,2920,2920,2920,0
20250117,152000,23378755,2920,2920,2920,2920,0
20250117,151900,23378755,2920,2920,2920,2920,0
20250117,151800,23378755,2920,2920,2920,2920,1
20250117,151700,23375835,2920,2920,2920,2920,1
20250117,151600,23372915,2915,2915,2920,2915,291
20250117,151500,22524645,2915,2920,2920,2915,6
20250117,151400,22507150,2915,2920,2920,2915,6
20250117,151300,22489655,2915,2920,2920,2915,52
20250117,151200,22338070,2920,2920,2920,2920,1
20250117,151100,22335150,2920,2920,2920,2920,1
20250117,151000,22332230,2915,2920,2920,2915,6
20250117,150900,22314735,2920,2920,2920,2920,5
20250117,150800,22300135,2920,2920,2920,2920,1
20250117,150700,22297215,2915,2920,2920,2915,46
20250117,150600,22163115,2920,2915,2920,2915,62
20250117,150500,21982380,2920,2920,2920,2920,1
20250117,150400,21979460,2920,2920,2920,2920,1
20250117,150300,21976540,2920,2920,2920,2920,28
20250117,150200,21894780,2920,2920,2920,2920,1
20250117,150100,21891860,2915,2920,2920,2915,38
20250117,150000,21781080,2915,2920,2920,2915,4
20250117,145900,21769415,2925,2920,2925,2920,2
20250117,145800,21763570,2920,2920,2920,2920,1
20250117,145700,21760650,2920,2920,2920,2920,1
20250117,145600,21757730,2920,2920,2920,2920,1
20250117,145500,21754810,2920,2920,2920,2920,2
20250117,145400,21748970,2920,2920,2920,2920,1
20250117,145300,21746050,2920,2920,2920,2920,1
20250117,145200,21743130,2925,2915,2925,2915,1287
20250117,145100,17985300,2920,2920,2920,2920,1
20250117,145000,17982380,2920,2920,2920,2920,1
20250117,144900,17979460,2920,2920,2920,2920,1
20250117,144800,17976540,2915,2920,2920,2915,37
20250117,144700,17868680,2920,2920,2920,2920,1
20250117,144600,17865760,2920,2920,2920,2920,1
20250117,144500,17862840,2920,2915,2920,2915,91
20250117,144400,17597570,2920,2920,2920,2920,22
20250117,144300,17533330,2920,2920,2920,2920,1
20250117,144200,17530410,2915,2920,2920,2915,11
20250117,144100,17498340,2920,2920,2920,2920,1
20250117,144000,17495420,2920,2915,2920,2915,82
20250117,143900,17256385,2920,2920,2920,2920,1
20250117,143800,17253465,2920,2920,2920,2920,201
20250117,143700,16666545,2920,2920,2920,2920,1
20250117,143600,16663625,2915,2920,2920,2915,11
20250117,143500,16631555,2915,2915,2920,2915,48
20250117,143400,16491630,2920,2920,2920,2920,2
20250117,143300,16485790,2920,2920,2920,2920,21
20250117,143200,16424470,2920,2920,2920,2920,2
20250117,143100,16418630,2920,2920,2920,2920,1
20250117,143000,16415710,2920,2920,2920,2920,1
20250117,142900,16412790,2920,2920,2920,2920,1
20250117,142800,16409870,2920,2920,2920,2920,1
20250117,142700,16406950,2920,2920,2920,2920,1
20250117,142600,16404030,2920,2920,2920,2920,1
20250117,142500,16401110,2920,2920,2920,2920,1
20250117,142400,16398190,2920,2920,2920,2920,1
20250117,142300,16395270,2920,2920,2920,2920,1
20250117,142200,16392350,2915,2920,2920,2915,37
20250117,142100,16284490,2920,2920,2920,2920,71
20250117,142000,16077170,2920,2920,2920,2920,1
20250117,141900,16074250,2920,2920,2920,2920,1
20250117,141800,16071330,2920,2920,2920,2920,1
20250117,141700,16068410,2920,2920,2920,2920,1
20250117,141600,16065490,2920,2920,2920,2920,1
20250117,141500,16062570,2920,2920,2920,2920,1
20250117,141400,16059650,2920,2920,2920,2920,1
20250117,141300,16056730,2920,2920,2920,2920,1
20250117,141200,16053810,2920,2920,2920,2920,1
20250117,141100,16050890,2920,2920,2920,2920,1
20250117,141000,16047970,2920,2920,2920,2920,1
20250117,140900,16045050,2915,2920,2920,2915,38
20250117,140800,15934270,2920,2920,2920,2920,1
20250117,140700,15931350,2920,2920,2920,2920,1
20250117,140600,15928430,2920,2920,2920,2920,67
20250117,140500,15732790,2920,2915,2920,2915,299
20250117,140400,14861200,2920,2920,2920,2920,1
20250117,140300,14858280,2920,2920,2920,2920,1
20250117,140200,14855360,2920,2920,2920,2920,1
20250117,140100,14852440,2920,2920,2920,2920,33
20250117,140000,14756080,2920,2920,2920,2920,1
20250117,135900,14753160,2920,2920,2920,2920,1
20250117,135800,14750240,2920,2920,2920,2920,2
20250117,135700,14744400,2920,2920,2920,2920,1
20250117,135600,14741480,2915,2920,2920,2915,137
20250117,135500,14341620,2920,2920,2920,2920,1
20250117,135400,14338700,2920,2920,2920,2920,1
20250117,135300,14335780,2920,2920,2920,2920,1
20250117,135200,14332860,2920,2920,2920,2920,1
20250117,135100,14329940,2920,2920,2920,2920,54
20250117,135000,14172260,2920,2920,2920,2920,1
20250117,134900,14169340,2920,2920,2920,2920,1
20250117,134800,14166420,2920,2920,2920,2920,1
20250117,134700,14163500,2920,2915,2920,2915,48
20250117,134600,14023575,2920,2920,2920,2920,166
20250117,134500,13538855,2920,2920,2920,2920,1
20250117,134400,13535935,2920,2920,2920,2920,1
20250117,134300,13533015,2915,2920,2920,2915,37
20250117,134200,13425155,2920,2920,2920,2920,201
20250117,134100,12838235,2920,2920,2920,2920,1
20250117,134000,12835315,2920,2920,2920,2920,1
20250117,133900,12832395,2920,2920,2920,2920,79
20250117,133800,12601715,2920,2920,2920,2920,1
20250117,133700,12598795,2920,2920,2920,2920,1
20250117,133600,12595875,2915,2920,2920,2915,11
20250117,133500,12563805,2920,2920,2920,2915,234
20250117,133400,11880585,2920,2920,2920,2920,1
20250117,133300,11877665,2920,2920,2920,2920,1
20250117,133200,11874745,2920,2920,2920,2920,1
20250117,133100,11871825,2920,2920,2920,2920,101
20250117,133000,11576905,2920,2920,2920,2920,1
20250117,132900,11573985,2920,2920,2920,2920,1
20250117,132800,11571065,2920,2920,2920,2920,1
20250117,132700,11568145,2920,2920,2920,2920,1
20250117,132600,11565225,2920,2920,2920,2920,1
20250117,132500,11562305,2920,2915,2920,2915,31
20250117,132400,11471935,2915,2920,2920,2915,201
20250117,132300,10886015,2920,2920,2920,2920,202
20250117,132200,10296175,2920,2920,2920,2920,1
20250117,132100,10293255,2920,2920,2920,2920,1
20250117,132000,10290335,2920,2920,2920,2920,1
20250117,131900,10287415,2920,2920,2920,2920,148
20250117,131800,9855255,2920,2920,2920,2920,1
20250117,131700,9852335,2920,2920,2920,2920,1
20250117,131600,9849415,2920,2920,2920,2920,1
20250117,131500,9846495,2920,2915,2920,2915,194
20250117,131400,9280980,2915,2915,2915,2915,201
20250117,131300,8695065,2915,2915,2915,2915,1
20250117,131200,8692150,2915,2915,2915,2915,141
20250117,131100,8281135,2915,2915,2915,2915,1
20250117,131000,8278220,2915,2915,2915,2915,1
20250117,130900,8275305,2915,2915,2915,2915,1
20250117,130800,8272390,2915,2915,2915,2915,1
20250117,130700,8269475,2915,2915,2915,2915,1
20250117,130600,8266560,2915,2915,2915,2915,1
20250117,130500,8263645,2915,2915,2915,2915,201
20250117,130400,7677730,2915,2915,2915,2915,1
20250117,130300,7674815,2915,2915,2915,2915,1
20250117,130200,7671900,2915,2915,2915,2915,1
20250117,130100,7668985,2915,2915,2915,2915,1
20250117,130000,7666070,2915,2915,2915,2915,2
20250117,125900,7660240,2915,2915,2915,2915,1
20250117,125800,7657325,2915,2915,2915,2915,1
20250117,125700,7654410,2915,2915,2915,2915,1
20250117,125600,7651495,2915,2915,2915,2915,1
20250117,125500,7648580,2915,2915,2915,2915,1
20250117,125400,7645665,2915,2915,2915,2915,1
20250117,125300,7642750,2915,2915,2915,2915,1
20250117,125200,7639835,2915,2915,2915,2915,1
20250117,125100,7636920,2915,2915,2915,2915,1
20250117,125000,7634005,2915,2915,2915,2915,1
20250117,124900,7631090,2915,2915,2915,2915,2
20250117,124800,7625260,2915,2915,2915,2915,1
20250117,124700,7622345,2915,2915,2915,2915,1
20250117,124600,7619430,2915,2915,2915,2915,1
20250117,124500,7616515,2915,2915,2915,2915,1
20250117,124400,7613600,2915,2915,2915,2910,1234
20250117,124300,4017660,2920,2920,2920,2920,1
20250117,124200,4014740,2920,2920,2920,2920,1
20250117,124100,4011820,2920,2920,2920,2920,1
20250117,124000,4008900,2920,2920,2920,2920,1
20250117,123900,4005980,2920,2920,2920,2920,1
20250117,123800,4003060,2920,2920,2920,2920,1
20250117,123700,4000140,2920,2920,2920,2920,2
20250117,123600,3994300,2920,2920,2920,2920,1
20250117,123500,3991380,2920,2920,2920,2920,1
20250117,123400,3988460,2915,2920,2920,2915,2
20250117,123300,3982625,2920,2920,2920,2920,1
20250117,123200,3979705,2920,2920,2920,2920,1
20250117,123100,3976785,2920,2920,2920,2920,1
20250117,123000,3973865,2920,2920,2920,2920,1
20250117,122900,3970945,2920,2920,2920,2920,1
20250117,122800,3968025,2920,2920,2920,2920,1
20250117,122700,3965105,2920,2920,2920,2920,1
20250117,122600,3962185,2920,2920,2920,2920,2
20250117,122500,3956345,2920,2920,2920,2920,1
20250117,122400,3953425,2920,2920,2920,2920,1
20250117,122300,3950505,2920,2920,2920,2920,1
20250117,122200,3947585,2920,2920,2920,2920,201
20250117,122100,3360665,2920,2920,2920,2920,1
20250117,122000,3357745,2920,2920,2920,2920,201
20250117,121900,2770825,2920,2920,2920,2920,1
20250117,121800,2767905,2920,2920,2920,2920,1
20250117,121700,2764985,2920,2920,2920,2920,1
20250117,121600,2762065,2920,2915,2920,2915,137
20250117,121500,2362705,2915,2915,2915,2915,1
20250117,121400,2359790,2915,2915,2915,2915,2
20250117,121300,2353960,2915,2915,2915,2915,1
20250117,121200,2351045,2915,2915,2915,2915,12
20250117,121100,2316065,2915,2915,2915,2915,1
20250117,121000,2313150,2915,2915,2915,2915,1
20250117,120900,2310235,2915,2915,2915,2915,1
20250117,120800,2307320,2915,2915,2915,2915,1
20250117,120700,2304405,2915,2915,2915,2915,1
20250117,120600,2301490,2915,2915,2915,2915,1
20250117,120500,2298575,2915,2915,2915,2915,1
20250117,120400,2295660,2915,2915,2915,2915,1
20250117,120300,2292745,2915,2915,2915,2915,2
20250117,120200,2286915,2915,2915,2915,2915,1
20250117,120100,2284000,2915,2915,2915,2915,1
20250117,120000,2281085,2915,2915,2915,2915,1
20250117,115900,2278170,2915,2915,2915,2915,1
20250117,115800,2275255,2915,2915,2915,2915,1
20250117,115700,2272340,2915,2915,2915,2915,2
20250117,115600,2266510,2915,2915,2915,2915,1
20250117,115500,2263595,2915,2915,2915,2915,1
20250117,115400,2260680,2920,2920,2920,2920,1
20250117,115300,2257760,2920,2920,2920,2920,1
20250117,115200,2254840,2920,2920,2920,2920,21
20250117,115100,2193520,2920,2920,2920,2920,2
20250117,115000,2187680,2920,2920,2920,2920,1
20250117,114900,2184760,2920,2920,2920,2920,1
20250117,114800,2181840,2920,2920,2920,2920,1
20250117,114700,2178920,2910,2920,2920,2910,7
20250117,114600,2158530,2920,2920,2920,2920,1
20250117,114500,2155610,2920,2920,2920,2920,1
20250117,114400,2152690,2920,2920,2920,2920,2
20250117,114300,2146850,2920,2920,2920,2920,1
20250117,114200,2143930,2920,2920,2920,2920,4
20250117,114100,2132250,2920,2920,2920,2920,1
20250117,114000,2129330,2920,2920,2920,2920,2
20250117,113900,2123490,2920,2920,2920,2920,1
20250117,113800,2120570,2920,2920,2920,2920,1
20250117,113700,2117650,2920,2920,2920,2920,1
20250117,113600,2114730,2920,2920,2920,2920,1
20250117,113500,2111810,2920,2920,2920,2920,1
20250117,113400,2108890,2920,2920,2920,2920,3
20250117,113300,2100130,2920,2920,2920,2920,1
20250117,113200,2097210,2920,2920,2920,2920,1
20250117,113100,2094290,2920,2920,2920,2920,1
20250117,113000,2091370,2920,2920,2920,2920,1
20250117,112900,2088450,2920,2920,2920,2920,1
20250117,112800,2085530,2920,2920,2920,2920,2
20250117,112700,2079690,2920,2920,2920,2920,1
20250117,112600,2076770,2920,2920,2920,2920,1
20250117,112500,2073850,2920,2920,2920,2920,1
20250117,112400,2070930,2920,2920,2920,2920,1
20250117,112300,2068010,2920,2920,2920,2920,1
20250117,112200,2065090,2920,2920,2920,2920,1
20250117,112100,2062170,2920,2920,2920,2920,1
20250117,112000,2059250,2920,2920,2920,2920,1
20250117,111900,2056330,2920,2920,2920,2920,1
20250117,111800,2053410,2920,2920,2920,2920,1
20250117,111700,2050490,2920,2920,2920,2920,2
20250117,111600,2044650,2920,2920,2920,2920,1
20250117,111500,2041730,2920,2920,2920,2920,1
20250117,111400,2038810,2920,2920,2920,2920,1
20250117,111300,2035890,2920,2920,2920,2920,1
20250117,111200,2032970,2920,2920,2920,2920,1
20250117,111100,2030050,2920,2920,2920,2920,1
20250117,111000,2027130,2920,2920,2920,2920,1
20250117,110900,2024210,2920,2920,2920,2920,1
20250117,110800,2021290,2920,2920,2920,2920,1
20250117,110700,2018370,2920,2920,2920,2920,34
20250117,110600,1919090,2925,2925,2925,2925,0
20250117,110500,1919090,2925,2925,2925,2925,0
20250117,110400,1919090,2925,2925,2925,2925,0
20250117,110300,1919090,2925,2925,2925,2925,0
20250117,110200,1919090,2925,2925,2925,2925,0
20250117,110100,1919090,2925,2925,2925,2925,0
20250117,110000,1919090,2925,2925,2925,2925,0
20250117,105900,1919090,2925,2925,2925,2925,0
20250117,105800,1919090,2925,2925,2925,2925,0
20250117,105700,1919090,2925,2925,2925,2925,0
20250117,105600,1919090,2925,2925,2925,2925,0
20250117,105500,1919090,2925,2925,2925,2925,0
20250117,105400,1919090,2925,2925,2925,2925,0
20250117,105300,1919090,2925,2925,2925,2925,0
20250117,105200,1919090,2925,2925,2925,2925,0
20250117,105100,1919090,2925,2925,2925,2925,0
20250117,105000,1919090,2925,2925,2925,2925,0
20250117,104900,1919090,2925,2925,2925,2925,0
20250117,104800,1919090,2925,2925,2925,2925,0
20250117,104700,1919090,2925,2925,2925,2925,0
20250117,104600,1919090,2925,2925,2925,2925,0
20250117,104500,1919090,2925,2925,2925,2925,0
20250117,104400,1919090,2925,2925,2925,2925,0
20250117,104300,1919090,2925,2925,2925,2925,0
20250117,104200,1919090,2925,2925,2925,2925,0
20250117,104100,1919090,2925,2925,2925,2925,0
20250117,104000,1919090,2925,2925,2925,2925,0
20250117,103900,1919090,2925,2925,2925,2925,0
20250117,103800,1919090,2925,2925,2925,2925,1
20250117,103700,1916165,2920,2920,2920,2920,0
20250117,103600,1916165,2920,2920,2920,2920,2
20250117,103500,1910325,2920,2920,2920,2920,0
20250117,103400,1910325,2920,2920,2920,2920,1
20250117,103300,1907405,2920,2920,2920,2920,6
20250117,103200,1889885,2920,2920,2920,2920,1
20250117,103100,1886965,2920,2915,2920,2915,2
20250117,103000,1881130,2915,2915,2915,2915,1
20250117,102900,1878215,2915,2915,2915,2915,1
20250117,102800,1875300,2915,2915,2915,2915,4
20250117,102700,1863640,2915,2915,2915,2915,193
20250117,102600,1301045,2920,2920,2920,2920,1
20250117,102500,1298125,2920,2920,2920,2920,1
20250117,102400,1295205,2920,2920,2920,2920,1
20250117,102300,1292285,2920,2920,2920,2920,4
20250117,102200,1280605,2920,2920,2920,2920,0
20250117,102100,1280605,2920,2920,2920,2920,0
20250117,102000,1280605,2920,2920,2920,2920,0
20250117,101900,1280605,2920,2920,2920,2920,2
20250117,101800,1274765,2920,2920,2920,2920,1
20250117,101700,1271845,2920,2920,2920,2920,1
20250117,101600,1268925,2920,2920,2920,2920,1
20250117,101500,1266005,2920,2920,2920,2920,1
20250117,101400,1263085,2920,2920,2920,2920,1
20250117,101300,1260165,2920,2920,2920,2920,1
20250117,101200,1257245,2920,2920,2920,2920,1
20250117,101100,1254325,2920,2920,2920,2920,4
20250117,101000,1242645,2920,2920,2920,2920,1
20250117,100900,1239725,2920,2920,2920,2920,1
20250117,100800,1236805,2920,2920,2920,2920,251
20250117,100700,503885,2925,2925,2925,2925,1
20250117,100600,500960,2925,2925,2925,2925,0
20250117,100500,500960,2925,2925,2925,2925,0
20250117,100400,500960,2925,2925,2925,2925,0
20250117,100300,500960,2925,2925,2925,2925,0
20250117,100200,500960,2925,2925,2925,2925,0
20250117,100100,500960,2925,2925,2925,2925,0
20250117,100000,500960,2925,2925,2925,2925,0
20250117,095900,500960,2925,2925,2925,2925,0
20250117,095800,500960,2925,2925,2925,2925,0
20250117,095700,500960,2925,2925,2925,2925,3
20250117,095600,492185,2925,2925,2925,2925,0
20250117,095500,492185,2925,2925,2925,2925,0
20250117,095400,492185,2925,2925,2925,2925,0
20250117,095300,492185,2925,2925,2925,2925,0
20250117,095200,492185,2925,2925,2925,2925,11
20250117,095100,460010,2930,2930,2930,2930,0
20250117,095000,460010,2930,2930,2930,2930,0
20250117,094900,460010,2930,2930,2930,2930,0
20250117,094800,460010,2930,2930,2930,2930,0
20250117,094700,460010,2930,2930,2930,2930,1
20250117,094600,457080,2930,2930,2930,2930,2
20250117,094500,451220,2930,2930,2930,2930,0
20250117,094400,451220,2930,2930,2930,2930,0
20250117,094300,451220,2930,2930,2930,2930,0
20250117,094200,451220,2930,2930,2930,2930,0
20250117,094100,451220,2930,2930,2930,2930,0
20250117,094000,451220,2930,2930,2930,2930,0
20250117,093900,451220,2930,2930,2930,2930,0
20250117,093800,451220,2930,2930,2930,2930,0
20250117,093700,451220,2930,2930,2930,2930,0
20250117,093600,451220,2930,2930,2930,2930,0
20250117,093500,451220,2930,2930,2930,2930,0
20250117,093400,451220,2930,2930,2930,2930,0
20250117,093300,451220,2930,2930,2930,2930,0
20250117,093200,451220,2930,2930,2930,2930,0
20250117,093100,451220,2930,2930,2930,2930,0
20250117,093000,451220,2930,2930,2930,2930,3
20250117,092900,442430,2930,2930,2930,2930,0
20250117,092800,442430,2930,2930,2930,2930,0
20250117,092700,442430,2930,2930,2930,2930,0
20250117,092600,442430,2930,2930,2930,2930,0
20250117,092500,442430,2930,2930,2930,2930,0
20250117,092400,442430,2930,2930,2930,2930,0
20250117,092300,442430,2930,2930,2930,2930,0
20250117,092200,442430,2930,2930,2930,2930,0
20250117,092100,442430,2930,2930,2930,2930,0
20250117,092000,442430,2930,2930,2930,2930,0
20250117,091900,442430,2930,2930,2930,2930,14
20250117,091800,401410,2930,2930,2930,2930,0
20250117,091700,401410,2930,2930,2930,2930,0
20250117,091600,401410,2930,2930,2930,2930,0
20250117,091500,401410,2930,2930,2930,2930,0
20250117,091400,401410,2930,2930,2930,2930,80
20250117,091300,167010,2930,2930,2930,2930,0
20250117,091200,167010,2930,2930,2930,2930,0
20250117,091100,167010,2930,2930,2930,2930,0
20250117,091000,167010,2930,2930,2930,2930,0
20250117,090900,167010,2930,2930,2930,2930,0
20250117,090800,167010,2930,2930,2930,2930,0
20250117,090700,167010,2930,2930,2930,2930,0
20250117,090600,167010,2930,2930,2930,2930,14
20250117,090500,125990,2930,2930,2930,2930,0
20250117,090400,125990,2930,2930,2930,2930,0
20250117,090300,125990,2930,2930,2930,2930,0
20250117,090200,125990,2930,2930,2930,2930,0
20250117,090100,125990,2930,2930,2930,2930,0
20250117,090000,125990,2930,2930,2930,2930,43